| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2009 | CNY | 8.33 | 8.81 | 8.3 | 8.73 | 8.73 | +0.39 (+4.68%) | 5,241,956 |
| 20 Feb 2009 | CNY | 8.36 | 8.36 | 8.14 | 8.34 | 8.34 | +0.08 (+0.97%) | 3,713,659 |
| 19 Feb 2009 | CNY | 8.21 | 8.43 | 8.07 | 8.26 | 8.26 | +0.15 (+1.85%) | 4,536,423 |
| 18 Feb 2009 | CNY | 8.12 | 8.65 | 8.08 | 8.11 | 8.11 | -0.3 (-3.57%) | 6,914,117 |
| 17 Feb 2009 | CNY | 8.82 | 8.92 | 8.34 | 8.41 | 8.41 | -0.41 (-4.65%) | 6,513,710 |
| 16 Feb 2009 | CNY | 8.92 | 9.05 | 8.59 | 8.82 | 8.82 | -0.09 (-1.01%) | 7,843,209 |
| 13 Feb 2009 | CNY | 8.62 | 9.08 | 8.62 | 8.91 | 8.91 | +0.42 (+4.95%) | 7,468,000 |
| 12 Feb 2009 | CNY | 8.5 | 8.6 | 8.2 | 8.49 | 8.49 | +0.04 (+0.47%) | 7,676,199 |
| 11 Feb 2009 | CNY | 8.3 | 9 | 8.16 | 8.45 | 8.45 | +0.02 (+0.24%) | 14,819,821 |
| 10 Feb 2009 | CNY | 7.6 | 8.44 | 7.52 | 8.43 | 8.43 | +0.76 (+9.91%) | 18,838,817 |
| 9 Feb 2009 | CNY | 7.39 | 7.8 | 7.22 | 7.67 | 7.67 | +0.37 (+5.07%) | 10,832,008 |
| 6 Feb 2009 | CNY | 7 | 7.33 | 7 | 7.3 | 7.3 | +0.27 (+3.84%) | 7,568,919 |
| 5 Feb 2009 | CNY | 7.21 | 7.28 | 6.98 | 7.03 | 7.03 | -0.18 (-2.50%) | 5,012,209 |
| 4 Feb 2009 | CNY | 7.19 | 7.32 | 7.1 | 7.21 | 7.21 | +0.01 (+0.14%) | 6,867,492 |
| 3 Feb 2009 | CNY | 6.98 | 7.4 | 6.86 | 7.2 | 7.2 | +0.22 (+3.15%) | 10,284,547 |
| 2 Feb 2009 | CNY | 6.75 | 6.99 | 6.66 | 6.98 | 6.98 | +0.27 (+4.02%) | 7,765,230 |
| 23 Jan 2009 | CNY | 6.69 | 6.9 | 6.69 | 6.71 | 6.71 | -0.01 (-0.15%) | 7,296,962 |
| 22 Jan 2009 | CNY | 6.52 | 6.74 | 6.52 | 6.72 | 6.72 | +0.29 (+4.51%) | 7,314,338 |
| 21 Jan 2009 | CNY | 6.6 | 6.65 | 6.41 | 6.43 | 6.43 | -0.22 (-3.31%) | 4,693,363 |
| 20 Jan 2009 | CNY | 6.56 | 6.75 | 6.55 | 6.65 | 6.65 | +0.07 (+1.06%) | 5,490,979 |
| 19 Jan 2009 | CNY | 6.68 | 6.69 | 6.52 | 6.58 | 6.58 | -0.02 (-0.30%) | 7,804,204 |
| 16 Jan 2009 | CNY | 6.43 | 6.84 | 6.4 | 6.6 | 6.6 | +0.19 (+2.96%) | 12,551,398 |
| 15 Jan 2009 | CNY | 6.26 | 6.53 | 6.24 | 6.41 | 6.41 | +0.06 (+0.94%) | 8,876,730 |
| 14 Jan 2009 | CNY | 6 | 6.36 | 6 | 6.35 | 6.35 | +0.34 (+5.66%) | 9,140,354 |
| 13 Jan 2009 | CNY | 6.1 | 6.22 | 5.98 | 6.01 | 6.01 | -0.18 (-2.91%) | 3,724,917 |
| 12 Jan 2009 | CNY | 6.16 | 6.31 | 6.1 | 6.19 | 6.19 | +0.04 (+0.65%) | 6,562,650 |
| 9 Jan 2009 | CNY | 5.9 | 6.15 | 5.86 | 6.15 | 6.15 | +0.25 (+4.24%) | 4,247,358 |
| 8 Jan 2009 | CNY | 6.02 | 6.05 | 5.81 | 5.9 | 5.9 | -0.23 (-3.75%) | 4,013,574 |
| 7 Jan 2009 | CNY | 6.13 | 6.27 | 6.1 | 6.13 | 6.13 | -0.03 (-0.49%) | 4,302,042 |
| 6 Jan 2009 | CNY | 5.93 | 6.19 | 5.87 | 6.16 | 6.16 | +0.21 (+3.53%) | 4,987,792 |
